日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＡＣ　Ｈｏｌｄｉｎｇｓ(4725)の株価時系列情報

ＣＡＣ　Ｈｏｌｄｉｎｇｓ(4725)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,080 1,080 1,057 1,061 44,300
2017/12/28 1,085 1,085 1,066 1,074 78,800
2017/12/27 1,091 1,095 1,060 1,072 77,300
2017/12/26 1,114 1,116 1,091 1,109 82,700
2017/12/25 1,100 1,120 1,099 1,111 101,200
2017/12/22 1,108 1,108 1,089 1,094 48,500
2017/12/21 1,088 1,103 1,084 1,103 50,500
2017/12/20 1,081 1,089 1,080 1,086 28,900
2017/12/19 1,079 1,084 1,074 1,081 36,300
2017/12/18 1,082 1,083 1,071 1,079 34,700
2017/12/15 1,067 1,084 1,063 1,082 51,500
2017/12/14 1,072 1,078 1,067 1,074 37,700
2017/12/13 1,073 1,077 1,063 1,077 33,200
2017/12/12 1,070 1,072 1,055 1,071 38,400
2017/12/11 1,075 1,075 1,051 1,070 43,600
2017/12/08 1,054 1,066 1,051 1,058 63,900
2017/12/07 1,050 1,065 1,050 1,060 25,900
2017/12/06 1,070 1,070 1,046 1,050 59,100
2017/12/05 1,069 1,072 1,062 1,067 36,500
2017/12/04 1,066 1,084 1,066 1,069 61,100
2017/12/01 1,057 1,063 1,052 1,063 33,200
2017/11/30 1,056 1,063 1,051 1,051 74,200
2017/11/29 1,049 1,056 1,046 1,054 27,700
2017/11/28 1,047 1,059 1,040 1,049 37,600
2017/11/27 1,052 1,054 1,043 1,051 48,300
2017/11/24 1,037 1,046 1,031 1,041 29,300
2017/11/22 1,038 1,038 1,027 1,035 28,700
2017/11/21 1,020 1,031 1,018 1,030 25,200
2017/11/20 1,027 1,028 1,015 1,022 65,400
2017/11/17 1,030 1,044 1,023 1,027 55,900
2017/11/16 1,022 1,036 1,022 1,027 29,400
2017/11/15 1,030 1,053 1,023 1,027 85,600
2017/11/14 1,023 1,038 1,023 1,029 56,600
2017/11/13 1,087 1,096 1,018 1,023 242,900
2017/11/10 1,120 1,146 1,120 1,135 29,300
2017/11/09 1,145 1,148 1,120 1,129 50,800
2017/11/08 1,144 1,144 1,134 1,142 23,300
2017/11/07 1,139 1,144 1,136 1,142 26,000
2017/11/06 1,130 1,145 1,124 1,139 44,400
2017/11/02 1,130 1,130 1,121 1,125 18,300
2017/11/01 1,129 1,136 1,127 1,130 26,600
2017/10/31 1,134 1,140 1,120 1,131 38,200
2017/10/30 1,136 1,137 1,127 1,134 46,800
2017/10/27 1,106 1,136 1,104 1,126 50,500
2017/10/26 1,104 1,109 1,098 1,099 28,700
2017/10/25 1,126 1,127 1,105 1,106 36,600
2017/10/24 1,119 1,128 1,114 1,118 41,600
2017/10/23 1,115 1,119 1,111 1,117 27,700
2017/10/20 1,094 1,116 1,094 1,110 21,800
2017/10/19 1,096 1,107 1,094 1,103 32,100
2017/10/18 1,105 1,129 1,100 1,102 72,000
2017/10/17 1,095 1,096 1,076 1,086 26,400
2017/10/16 1,083 1,095 1,083 1,093 32,100
2017/10/13 1,082 1,088 1,072 1,081 23,700
2017/10/12 1,076 1,087 1,060 1,084 39,100
2017/10/11 1,077 1,078 1,071 1,074 15,200
2017/10/10 1,070 1,078 1,070 1,076 21,200
2017/10/06 1,068 1,074 1,061 1,069 18,400
2017/10/05 1,073 1,078 1,067 1,070 17,800
2017/10/04 1,075 1,084 1,069 1,073 22,600
2017/10/03 1,078 1,081 1,071 1,077 21,500
2017/10/02 1,072 1,077 1,069 1,074 25,700
2017/09/29 1,065 1,076 1,065 1,067 24,100
2017/09/28 1,062 1,072 1,053 1,065 32,100
2017/09/27 1,059 1,059 1,042 1,058 45,500
2017/09/26 1,047 1,053 1,043 1,046 27,000
2017/09/25 1,054 1,056 1,049 1,051 31,100
2017/09/22 1,051 1,054 1,036 1,044 24,700
2017/09/21 1,060 1,063 1,051 1,053 20,500
2017/09/20 1,042 1,062 1,042 1,055 28,700
2017/09/19 1,040 1,048 1,037 1,048 23,000
2017/09/15 1,040 1,040 1,031 1,034 17,800
2017/09/14 1,064 1,067 1,036 1,038 24,400
2017/09/13 1,057 1,063 1,054 1,055 19,400
2017/09/12 1,055 1,062 1,048 1,057 30,100
2017/09/11 1,040 1,056 1,039 1,052 48,000
2017/09/08 1,020 1,047 1,017 1,030 56,200
2017/09/07 1,015 1,025 1,005 1,013 21,700
2017/09/06 1,003 1,019 999 1,014 37,900
2017/09/05 1,031 1,037 1,010 1,018 61,900
2017/09/04 1,036 1,048 1,031 1,034 68,200
2017/09/01 1,028 1,037 1,020 1,036 49,800
2017/08/31 1,047 1,069 1,023 1,028 101,900
2017/08/30 1,074 1,075 1,028 1,035 107,200
2017/08/29 1,078 1,085 1,075 1,077 24,700
2017/08/28 1,100 1,102 1,082 1,085 21,100
2017/08/25 1,093 1,111 1,089 1,098 27,200
2017/08/24 1,097 1,102 1,088 1,090 25,800
2017/08/23 1,105 1,111 1,100 1,103 21,100
2017/08/22 1,111 1,117 1,095 1,102 26,600
2017/08/21 1,100 1,119 1,085 1,111 40,800
2017/08/18 1,110 1,115 1,095 1,096 42,100
2017/08/17 1,101 1,129 1,097 1,119 92,600
2017/08/16 1,088 1,107 1,086 1,093 90,000
2017/08/15 1,063 1,090 1,063 1,088 87,600
2017/08/14 1,033 1,068 1,026 1,065 48,500
2017/08/10 1,064 1,068 1,046 1,054 24,300
2017/08/09 1,062 1,064 1,041 1,047 41,000
2017/08/08 1,067 1,072 1,065 1,072 12,200
2017/08/07 1,070 1,074 1,066 1,072 17,700
2017/08/04 1,058 1,064 1,050 1,063 12,700
2017/08/03 1,050 1,055 1,046 1,053 9,400
2017/08/02 1,048 1,060 1,045 1,058 14,100
2017/08/01 1,050 1,055 1,045 1,048 25,300
2017/07/31 1,064 1,067 1,045 1,048 25,700
2017/07/28 1,072 1,076 1,062 1,070 30,400
2017/07/27 1,066 1,079 1,058 1,072 35,500
2017/07/26 1,074 1,077 1,066 1,072 33,600
2017/07/25 1,081 1,087 1,075 1,078 37,300
2017/07/24 1,090 1,093 1,082 1,092 30,000
2017/07/21 1,076 1,091 1,073 1,091 49,500
2017/07/20 1,079 1,090 1,076 1,087 75,900
2017/07/19 1,071 1,080 1,067 1,073 61,900
2017/07/18 1,036 1,067 1,034 1,065 56,400
2017/07/14 1,043 1,050 1,041 1,043 16,200
2017/07/13 1,043 1,052 1,043 1,046 17,900
2017/07/12 1,037 1,048 1,032 1,042 39,400
2017/07/11 1,020 1,051 1,017 1,040 61,800
2017/07/10 1,015 1,034 1,012 1,029 42,600
2017/07/07 1,021 1,026 1,010 1,012 32,500
2017/07/06 1,030 1,032 1,024 1,026 19,400
2017/07/05 1,022 1,032 1,020 1,029 37,100
2017/07/04 1,055 1,055 1,022 1,022 49,300
2017/07/03 1,060 1,060 1,043 1,043 23,000
2017/06/30 1,061 1,071 1,041 1,051 73,700
2017/06/29 1,056 1,068 1,053 1,061 31,500
2017/06/28 1,067 1,074 1,059 1,060 61,500
2017/06/27 1,090 1,094 1,084 1,092 67,000
2017/06/26 1,080 1,090 1,080 1,090 44,900
2017/06/23 1,094 1,097 1,082 1,082 45,400
2017/06/22 1,084 1,092 1,083 1,091 25,400
2017/06/21 1,084 1,094 1,079 1,083 82,800
2017/06/20 1,068 1,085 1,063 1,080 78,100
2017/06/19 1,064 1,066 1,057 1,061 35,900
2017/06/16 1,061 1,063 1,056 1,062 31,300
2017/06/15 1,056 1,060 1,048 1,054 46,000
2017/06/14 1,060 1,064 1,053 1,053 34,700
2017/06/13 1,057 1,061 1,056 1,058 19,800
2017/06/12 1,052 1,065 1,052 1,063 42,800
2017/06/09 1,057 1,065 1,052 1,064 56,400
2017/06/08 1,062 1,065 1,054 1,059 34,300
2017/06/07 1,058 1,060 1,053 1,059 25,900
2017/06/06 1,068 1,068 1,058 1,062 37,500
2017/06/05 1,073 1,077 1,067 1,068 21,700
2017/06/02 1,066 1,073 1,056 1,071 37,400
2017/06/01 1,055 1,061 1,048 1,058 34,200
2017/05/31 1,056 1,064 1,040 1,047 35,800
2017/05/30 1,066 1,068 1,045 1,052 43,200
2017/05/29 1,076 1,077 1,066 1,066 21,300
2017/05/26 1,081 1,081 1,068 1,069 17,000
2017/05/25 1,082 1,086 1,078 1,081 30,500
2017/05/24 1,079 1,082 1,075 1,080 25,900
2017/05/23 1,080 1,080 1,072 1,075 21,800
2017/05/22 1,074 1,082 1,062 1,076 26,900
2017/05/19 1,051 1,075 1,040 1,065 38,400
2017/05/18 1,031 1,063 1,031 1,058 44,300
2017/05/17 1,038 1,049 1,038 1,045 27,400
2017/05/16 1,070 1,070 1,037 1,037 153,100
2017/05/15 1,062 1,080 1,060 1,069 47,300
2017/05/12 1,090 1,099 1,083 1,090 27,700
2017/05/11 1,105 1,110 1,091 1,096 52,100
2017/05/10 1,107 1,119 1,099 1,105 54,600
2017/05/09 1,119 1,119 1,108 1,117 25,300
2017/05/08 1,094 1,120 1,094 1,119 63,600
2017/05/02 1,070 1,086 1,063 1,082 38,900
2017/05/01 1,059 1,072 1,059 1,072 24,200
2017/04/28 1,064 1,068 1,054 1,058 21,600
2017/04/27 1,064 1,072 1,054 1,069 36,600
2017/04/26 1,062 1,062 1,046 1,058 33,500
2017/04/25 1,049 1,049 1,040 1,047 22,300
2017/04/24 1,043 1,047 1,030 1,038 24,300
2017/04/21 1,025 1,038 1,022 1,031 39,400
2017/04/20 1,015 1,020 1,012 1,015 33,800
2017/04/19 1,015 1,023 1,008 1,018 18,500
2017/04/18 1,013 1,017 1,007 1,013 24,800
2017/04/17 1,000 1,013 1,000 1,008 16,200
2017/04/14 1,010 1,013 1,001 1,004 28,300
2017/04/13 1,017 1,023 1,005 1,017 34,100
2017/04/12 1,038 1,043 1,017 1,020 32,500
2017/04/11 1,050 1,050 1,025 1,035 45,100
2017/04/10 1,060 1,060 1,041 1,050 23,000
2017/04/07 1,041 1,054 1,036 1,041 29,000
2017/04/06 1,067 1,076 1,036 1,036 52,500
2017/04/05 1,069 1,083 1,066 1,076 33,700
2017/04/04 1,095 1,097 1,067 1,079 64,500
2017/04/03 1,074 1,099 1,072 1,092 54,100
2017/03/31 1,087 1,104 1,074 1,074 60,600
2017/03/30 1,078 1,090 1,078 1,082 33,500
2017/03/29 1,074 1,088 1,074 1,088 29,200
2017/03/28 1,058 1,080 1,058 1,079 59,400
2017/03/27 1,072 1,074 1,054 1,054 59,600
2017/03/24 1,093 1,093 1,075 1,080 29,100
2017/03/23 1,080 1,085 1,074 1,082 35,100
2017/03/22 1,100 1,100 1,080 1,081 51,600
2017/03/21 1,115 1,122 1,113 1,114 38,700
2017/03/17 1,133 1,133 1,119 1,126 37,300
2017/03/16 1,127 1,130 1,119 1,123 38,200
2017/03/15 1,139 1,139 1,123 1,125 44,600
2017/03/14 1,160 1,160 1,136 1,144 47,600
2017/03/13 1,150 1,164 1,150 1,152 65,600
2017/03/10 1,165 1,175 1,151 1,151 100,000
2017/03/09 1,144 1,164 1,140 1,157 73,000
2017/03/08 1,156 1,156 1,133 1,146 65,400
2017/03/07 1,150 1,165 1,147 1,156 84,900
2017/03/06 1,143 1,153 1,140 1,152 52,500
2017/03/03 1,134 1,149 1,129 1,143 65,900
2017/03/02 1,140 1,141 1,130 1,134 73,700
2017/03/01 1,138 1,138 1,122 1,137 54,700
2017/02/28 1,132 1,145 1,125 1,138 80,100
2017/02/27 1,120 1,132 1,117 1,131 65,800
2017/02/24 1,128 1,130 1,116 1,123 58,200
2017/02/23 1,134 1,136 1,125 1,131 58,300
2017/02/22 1,100 1,147 1,100 1,137 151,100
2017/02/21 1,080 1,100 1,073 1,097 73,800
2017/02/20 1,089 1,095 1,076 1,085 56,700
2017/02/17 1,080 1,098 1,060 1,095 117,200
2017/02/16 1,046 1,088 1,044 1,084 169,400
2017/02/15 1,007 1,053 992 1,049 255,200
2017/02/14 989 1,007 980 992 104,400
2017/02/13 979 990 974 984 84,000
2017/02/10 965 979 961 976 91,400
2017/02/09 957 963 951 962 79,300
2017/02/08 952 959 947 956 65,600
2017/02/07 950 960 948 957 66,900
2017/02/06 943 949 939 947 45,600
2017/02/03 937 942 932 938 55,900
2017/02/02 940 953 937 938 66,300
2017/02/01 945 950 933 945 54,700
2017/01/31 945 952 943 946 40,600
2017/01/30 949 963 924 960 160,700
2017/01/27 941 949 933 945 121,500
2017/01/26 929 940 926 938 133,600
2017/01/25 918 923 914 920 115,100
2017/01/24 916 918 911 914 52,400
2017/01/23 913 921 908 918 56,800
2017/01/20 909 917 904 911 58,700
2017/01/19 911 923 910 913 60,100
2017/01/18 901 911 896 908 72,200
2017/01/17 903 904 893 894 65,600
2017/01/16 918 918 904 908 45,400
2017/01/13 909 921 909 918 88,000
2017/01/12 919 919 902 909 138,100
2017/01/11 936 936 921 922 97,700
2017/01/10 929 936 926 933 172,400
2017/01/06 911 923 909 922 118,300
2017/01/05 909 916 906 912 131,300
2017/01/04 890 905 890 903 121,000

このページの先頭へ